Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2002-01-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $15.08 | $25.97 | 144,000 | — | — |
| 2022-12-29 | $15.17 | $26.13 | 120,500 | — | — |
| 2022-12-28 | $15.07 | $25.95 | 66,600 | — | — |
| 2022-12-27 | $15.22 | $26.21 | 96,600 | — | — |
| 2022-12-23 | $15.22 | $26.21 | 91,600 | — | — |
| 2022-12-22 | $15.13 | $26.06 | 120,600 | — | — |
| 2022-12-21 | $15.14 | $26.07 | 145,100 | — | — |
| 2022-12-20 | $14.89 | $25.64 | 220,100 | — | — |
| 2022-12-19 | $14.79 | $25.47 | 182,500 | — | — |
| 2022-12-16 | $14.51 | $24.99 | 456,700 | — | — |
| 2022-12-15 | $14.70 | $25.32 | 158,900 | — | — |
| 2022-12-14 | $15.11 | $26.02 | 220,100 | — | — |
| 2022-12-13 | $15.13 | $26.06 | 215,000 | — | — |
| 2022-12-12 | $15.34 | $26.42 | 214,100 | — | — |
| 2022-12-09 | $15.18 | $26.14 | 91,700 | — | — |
| 2022-12-08 | $15.03 | $25.88 | 91,600 | — | — |
| 2022-12-07 | $15.08 | $25.97 | 123,400 | — | — |
| 2022-12-06 | $15.20 | $26.18 | 163,000 | — | — |
| 2022-12-05 | $15.41 | $26.54 | 152,400 | — | — |
| 2022-12-02 | $15.79 | $27.19 | 116,700 | — | — |
| 2022-12-01 | $15.88 | $27.35 | 168,600 | — | — |
| 2022-11-30 | $16.26 | $28.00 | 200,000 | — | — |
| 2022-11-29 | $15.92 | $27.42 | 108,400 | — | — |
| 2022-11-28 | $15.79 | $27.19 | 121,700 | — | — |
| 2022-11-25 | $16.13 | $27.78 | 60,000 | — | — |
| 2022-11-23 | $15.85 | $27.30 | 121,500 | — | — |
| 2022-11-22 | $15.92 | $27.42 | 165,100 | — | — |
| 2022-11-21 | $15.68 | $27.00 | 112,800 | — | — |
| 2022-11-18 | $15.68 | $27.00 | 135,400 | — | — |
| 2022-11-17 | $15.50 | $26.69 | 179,900 | — | — |
| 2022-11-16 | $15.60 | $26.87 | 154,200 | — | — |
| 2022-11-15 | $15.86 | $27.31 | 127,100 | — | — |
| 2022-11-14 | $15.76 | $27.14 | 286,000 | — | — |
| 2022-11-11 | $15.78 | $27.18 | 137,500 | — | — |
| 2022-11-10 | $16.25 | $27.98 | 295,300 | — | — |
| 2022-11-09 | $15.44 | $26.59 | 111,900 | — | — |
| 2022-11-08 | $15.80 | $27.21 | 175,700 | — | — |
| 2022-11-07 | $15.77 | $27.16 | 213,400 | — | — |
| 2022-11-04 | $15.74 | $27.11 | 199,300 | — | — |
| 2022-11-03 | $15.24 | $26.25 | 278,200 | — | — |
| 2022-11-02 | $14.86 | $25.59 | 385,800 | — | — |
| 2022-11-01 | $14.92 | $25.69 | 457,000 | — | — |
| 2022-10-31 | $14.91 | $25.68 | 671,400 | — | — |
| 2022-10-28 | $15.51 | $26.71 | 847,600 | — | — |
| 2022-10-27 | $15.90 | $27.38 | 1,103,200 | — | — |
| 2022-10-26 | $19.78 | $34.06 | 138,000 | — | — |
| 2022-10-25 | $20.00 | $34.44 | 159,800 | — | — |
| 2022-10-24 | $19.77 | $34.05 | 181,600 | — | — |
| 2022-10-21 | $19.50 | $33.58 | 255,600 | — | — |
| 2022-10-20 | $19.20 | $33.07 | 192,700 | — | — |
| 2022-10-19 | $19.51 | $33.60 | 231,300 | — | — |
| 2022-10-18 | $19.72 | $33.96 | 141,300 | — | — |
| 2022-10-17 | $19.64 | $33.82 | 227,100 | — | — |
| 2022-10-14 | $19.16 | $33.00 | 122,900 | — | — |
| 2022-10-13 | $19.37 | $33.36 | 301,300 | — | — |
| 2022-10-12 | $18.50 | $31.86 | 107,800 | — | — |
| 2022-10-11 | $18.59 | $32.01 | 118,600 | — | — |
| 2022-10-10 | $18.52 | $31.89 | 120,400 | — | — |
| 2022-10-07 | $18.29 | $31.50 | 94,100 | — | — |
| 2022-10-06 | $18.78 | $32.34 | 95,400 | — | — |
| 2022-10-05 | $19.01 | $32.46 | 105,200 | — | — |
| 2022-10-04 | $19.08 | $32.58 | 185,100 | — | — |
| 2022-10-03 | $18.47 | $31.54 | 170,800 | — | — |
| 2022-09-30 | $17.96 | $30.67 | 152,300 | — | — |
| 2022-09-29 | $18.37 | $31.37 | 83,200 | — | — |
| 2022-09-28 | $18.70 | $31.93 | 141,700 | — | — |
| 2022-09-27 | $18.45 | $31.51 | 132,100 | — | — |
| 2022-09-26 | $18.78 | $32.07 | 136,100 | — | — |
| 2022-09-23 | $18.81 | $32.12 | 155,000 | — | — |
| 2022-09-22 | $19.26 | $32.89 | 247,000 | — | — |
| 2022-09-21 | $19.36 | $33.06 | 208,200 | — | — |
| 2022-09-20 | $19.10 | $32.62 | 281,100 | — | — |
| 2022-09-19 | $19.29 | $32.94 | 170,800 | — | — |
| 2022-09-16 | $18.66 | $31.86 | 380,400 | — | — |
| 2022-09-15 | $18.82 | $32.14 | 153,000 | — | — |
| 2022-09-14 | $18.73 | $31.98 | 200,700 | — | — |
| 2022-09-13 | $18.66 | $31.86 | 122,000 | — | — |
| 2022-09-12 | $19.24 | $32.86 | 188,000 | — | — |
| 2022-09-09 | $19.24 | $32.86 | 57,000 | — | — |
| 2022-09-08 | $19.19 | $32.77 | 83,600 | — | — |
| 2022-09-07 | $19.01 | $32.46 | 67,700 | — | — |
| 2022-09-06 | $18.58 | $31.73 | 87,000 | — | — |
| 2022-09-02 | $19.00 | $32.45 | 94,100 | — | — |
| 2022-09-01 | $18.88 | $32.24 | 119,500 | — | — |
| 2022-08-31 | $18.92 | $32.31 | 88,500 | — | — |
| 2022-08-30 | $19.18 | $32.75 | 68,800 | — | — |
| 2022-08-29 | $19.15 | $32.70 | 66,900 | — | — |
| 2022-08-26 | $19.46 | $33.23 | 56,900 | — | — |
| 2022-08-25 | $19.81 | $33.83 | 61,900 | — | — |
| 2022-08-24 | $19.60 | $33.47 | 77,300 | — | — |
| 2022-08-23 | $19.77 | $33.76 | 79,700 | — | — |
| 2022-08-22 | $19.91 | $34.00 | 74,700 | — | — |
| 2022-08-19 | $20.29 | $34.65 | 161,000 | — | — |
| 2022-08-18 | $20.54 | $35.08 | 64,500 | — | — |
| 2022-08-17 | $20.39 | $34.82 | 76,500 | — | — |
| 2022-08-16 | $20.59 | $35.16 | 96,300 | — | — |
| 2022-08-15 | $20.38 | $34.80 | 85,900 | — | — |
| 2022-08-12 | $20.18 | $34.46 | 192,500 | — | — |
| 2022-08-11 | $19.82 | $33.85 | 124,400 | — | — |
| 2022-08-10 | $19.57 | $33.42 | 110,800 | — | — |
| 2022-08-09 | $19.25 | $32.87 | 98,700 | — | — |
| 2022-08-08 | $19.19 | $32.77 | 137,700 | — | — |
| 2022-08-05 | $19.18 | $32.75 | 100,000 | — | — |
| 2022-08-04 | $18.93 | $32.33 | 65,600 | — | — |
| 2022-08-03 | $19.10 | $32.62 | 185,600 | — | — |
| 2022-08-02 | $18.85 | $32.19 | 70,800 | — | — |
| 2022-08-01 | $19.14 | $32.68 | 97,200 | — | — |
| 2022-07-29 | $19.07 | $32.57 | 135,900 | — | — |
| 2022-07-28 | $18.77 | $32.05 | 120,100 | — | — |
| 2022-07-27 | $18.77 | $32.05 | 97,800 | — | — |
| 2022-07-26 | $18.49 | $31.57 | 86,700 | — | — |
| 2022-07-25 | $18.40 | $31.42 | 83,000 | — | — |
| 2022-07-22 | $18.00 | $30.74 | 107,300 | — | — |
| 2022-07-21 | $18.06 | $30.84 | 71,600 | — | — |
| 2022-07-20 | $17.89 | $30.55 | 87,100 | — | — |
| 2022-07-19 | $17.83 | $30.45 | 64,500 | — | — |
| 2022-07-18 | $17.34 | $29.61 | 79,000 | — | — |
| 2022-07-15 | $17.27 | $29.49 | 99,200 | — | — |
| 2022-07-14 | $16.74 | $28.59 | 106,500 | — | — |
| 2022-07-13 | $16.93 | $28.91 | 60,700 | — | — |
| 2022-07-12 | $17.21 | $29.39 | 114,900 | — | — |
| 2022-07-11 | $17.25 | $29.46 | 61,800 | — | — |
| 2022-07-08 | $17.37 | $29.66 | 74,000 | — | — |
| 2022-07-07 | $17.42 | $29.75 | 130,800 | — | — |
| 2022-07-06 | $17.82 | $30.16 | 89,400 | — | — |
| 2022-07-05 | $17.67 | $29.90 | 72,900 | — | — |
| 2022-07-01 | $17.88 | $30.26 | 132,200 | — | — |
| 2022-06-30 | $17.42 | $29.48 | 96,000 | — | — |
| 2022-06-29 | $17.57 | $29.73 | 94,500 | — | — |
| 2022-06-28 | $17.75 | $30.04 | 96,700 | — | — |
| 2022-06-27 | $17.58 | $29.75 | 177,400 | — | — |
| 2022-06-24 | $17.78 | $30.09 | 644,300 | — | — |
| 2022-06-23 | $16.95 | $28.68 | 140,000 | — | — |
| 2022-06-22 | $17.35 | $29.36 | 98,400 | — | — |
| 2022-06-21 | $17.22 | $29.14 | 119,700 | — | — |
| 2022-06-17 | $16.99 | $28.75 | 288,900 | — | — |
| 2022-06-16 | $16.72 | $28.30 | 185,600 | — | — |
| 2022-06-15 | $17.04 | $28.84 | 155,200 | — | — |
| 2022-06-14 | $16.96 | $28.70 | 118,100 | — | — |
| 2022-06-13 | $16.88 | $28.57 | 126,600 | — | — |
| 2022-06-10 | $16.91 | $28.62 | 325,000 | — | — |
| 2022-06-09 | $17.40 | $29.45 | 102,300 | — | — |
| 2022-06-08 | $17.71 | $29.97 | 86,800 | — | — |
| 2022-06-07 | $17.91 | $30.31 | 81,700 | — | — |
| 2022-06-06 | $18.01 | $30.48 | 63,500 | — | — |
| 2022-06-03 | $17.84 | $30.19 | 71,000 | — | — |
| 2022-06-02 | $18.02 | $30.50 | 72,700 | — | — |
| 2022-06-01 | $17.72 | $29.99 | 122,200 | — | — |
| 2022-05-31 | $17.97 | $30.41 | 189,200 | — | — |
| 2022-05-27 | $17.89 | $30.28 | 88,300 | — | — |
| 2022-05-26 | $17.64 | $29.85 | 90,400 | — | — |
| 2022-05-25 | $17.30 | $29.28 | 112,900 | — | — |
| 2022-05-24 | $17.47 | $29.56 | 109,000 | — | — |
| 2022-05-23 | $17.24 | $29.18 | 95,100 | — | — |
| 2022-05-20 | $16.94 | $28.67 | 96,300 | — | — |
| 2022-05-19 | $16.77 | $28.38 | 132,200 | — | — |
| 2022-05-18 | $17.12 | $28.97 | 105,700 | — | — |
| 2022-05-17 | $17.57 | $29.73 | 97,300 | — | — |
| 2022-05-16 | $17.11 | $28.96 | 156,400 | — | — |
| 2022-05-13 | $17.12 | $28.97 | 120,800 | — | — |
| 2022-05-12 | $17.38 | $29.41 | 196,900 | — | — |
| 2022-05-11 | $17.18 | $29.07 | 135,900 | — | — |
| 2022-05-10 | $17.39 | $29.43 | 315,400 | — | — |
| 2022-05-09 | $17.78 | $30.09 | 121,600 | — | — |
| 2022-05-06 | $17.65 | $29.87 | 83,700 | — | — |
| 2022-05-05 | $17.79 | $30.11 | 100,000 | — | — |
| 2022-05-04 | $18.25 | $30.88 | 89,200 | — | — |
| 2022-05-03 | $17.79 | $30.11 | 93,600 | — | — |
| 2022-05-02 | $17.71 | $29.97 | 198,100 | — | — |
| 2022-04-29 | $17.48 | $29.58 | 126,600 | — | — |
| 2022-04-28 | $18.29 | $30.95 | 108,200 | — | — |
| 2022-04-27 | $18.05 | $30.55 | 102,100 | — | — |
| 2022-04-26 | $18.22 | $30.83 | 241,300 | — | — |
| 2022-04-25 | $18.78 | $31.78 | 176,000 | — | — |
| 2022-04-22 | $18.89 | $31.97 | 205,200 | — | — |
| 2022-04-21 | $18.91 | $32.00 | 157,300 | — | — |
| 2022-04-20 | $19.21 | $32.51 | 149,300 | — | — |
| 2022-04-19 | $19.16 | $32.42 | 163,500 | — | — |
| 2022-04-18 | $18.57 | $31.43 | 140,100 | — | — |
| 2022-04-14 | $18.59 | $31.46 | 122,900 | — | — |
| 2022-04-13 | $18.53 | $31.36 | 61,900 | — | — |
| 2022-04-12 | $18.49 | $31.29 | 227,400 | — | — |
| 2022-04-11 | $18.51 | $31.32 | 254,300 | — | — |
| 2022-04-08 | $18.43 | $31.19 | 189,900 | — | — |
| 2022-04-07 | $18.25 | $30.88 | 231,100 | — | — |
| 2022-04-06 | $18.26 | $30.65 | 292,200 | — | — |
| 2022-04-05 | $18.32 | $30.75 | 117,900 | — | — |
| 2022-04-04 | $18.52 | $31.08 | 104,200 | — | — |
| 2022-04-01 | $18.89 | $31.71 | 248,500 | — | — |
| 2022-03-31 | $18.67 | $31.34 | 295,500 | — | — |
| 2022-03-30 | $19.09 | $32.04 | 121,100 | — | — |
| 2022-03-29 | $19.88 | $33.37 | 157,800 | — | — |
| 2022-03-28 | $19.80 | $33.23 | 144,600 | — | — |
| 2022-03-25 | $19.82 | $33.27 | 76,100 | — | — |
| 2022-03-24 | $19.63 | $32.95 | 77,600 | — | — |
| 2022-03-23 | $19.36 | $32.49 | 64,400 | — | — |
| 2022-03-22 | $20.13 | $33.79 | 193,100 | — | — |
| 2022-03-21 | $19.90 | $33.40 | 146,300 | — | — |
| 2022-03-18 | $20.45 | $34.32 | 356,400 | — | — |
| 2022-03-17 | $20.16 | $33.84 | 99,700 | — | — |
| 2022-03-16 | $20.65 | $34.66 | 104,900 | — | — |
| 2022-03-15 | $20.03 | $33.62 | 88,300 | — | — |
| 2022-03-14 | $20.29 | $34.06 | 128,900 | — | — |
| 2022-03-11 | $20.22 | $33.94 | 180,900 | — | — |
| 2022-03-10 | $19.92 | $33.43 | 102,000 | — | — |
| 2022-03-09 | $19.80 | $33.23 | 140,100 | — | — |
| 2022-03-08 | $19.04 | $31.96 | 141,900 | — | — |
| 2022-03-07 | $18.76 | $31.49 | 203,700 | — | — |
| 2022-03-04 | $19.63 | $32.95 | 150,000 | — | — |
| 2022-03-03 | $20.60 | $34.58 | 110,200 | — | — |
| 2022-03-02 | $20.54 | $34.47 | 123,900 | — | — |
| 2022-03-01 | $19.27 | $32.34 | 192,400 | — | — |
| 2022-02-28 | $20.08 | $33.70 | 141,400 | — | — |
| 2022-02-25 | $20.34 | $34.14 | 65,400 | — | — |
| 2022-02-24 | $19.66 | $33.00 | 175,300 | — | — |
| 2022-02-23 | $20.18 | $33.87 | 56,300 | — | — |
| 2022-02-22 | $20.56 | $34.51 | 113,700 | — | — |
| 2022-02-18 | $20.49 | $34.39 | 95,600 | — | — |
| 2022-02-17 | $20.58 | $34.54 | 104,400 | — | — |
| 2022-02-16 | $20.93 | $35.13 | 49,700 | — | — |
| 2022-02-15 | $20.99 | $35.23 | 79,800 | — | — |
| 2022-02-14 | $20.63 | $34.63 | 81,700 | — | — |
| 2022-02-11 | $20.61 | $34.59 | 77,700 | — | — |
| 2022-02-10 | $20.59 | $34.56 | 120,400 | — | — |
| 2022-02-09 | $20.66 | $34.68 | 118,300 | — | — |
| 2022-02-08 | $21.25 | $35.67 | 119,700 | — | — |
| 2022-02-07 | $20.72 | $34.78 | 100,900 | — | — |
| 2022-02-04 | $20.78 | $34.88 | 98,200 | — | — |
| 2022-02-03 | $20.62 | $34.61 | 111,800 | — | — |
| 2022-02-02 | $20.70 | $34.74 | 169,000 | — | — |
| 2022-02-01 | $21.02 | $35.28 | 337,600 | — | — |
| 2022-01-31 | $21.33 | $35.80 | 250,500 | — | — |
| 2022-01-28 | $21.00 | $35.25 | 142,700 | — | — |
| 2022-01-27 | $21.01 | $35.26 | 186,100 | — | — |
| 2022-01-26 | $22.00 | $36.93 | 157,500 | — | — |
| 2022-01-25 | $22.37 | $37.55 | 105,200 | — | — |
| 2022-01-24 | $22.27 | $37.38 | 162,300 | — | — |
| 2022-01-21 | $22.00 | $36.93 | 196,000 | — | — |
| 2022-01-20 | $22.05 | $37.01 | 187,900 | — | — |
| 2022-01-19 | $22.94 | $38.50 | 205,100 | — | — |
| 2022-01-18 | $23.45 | $39.36 | 273,800 | — | — |
| 2022-01-14 | $23.25 | $39.02 | 229,200 | — | — |
| 2022-01-13 | $22.66 | $38.03 | 506,600 | — | — |
| 2022-01-12 | $21.60 | $36.25 | 124,900 | — | — |
| 2022-01-11 | $21.55 | $36.17 | 89,400 | — | — |
| 2022-01-10 | $21.60 | $36.25 | 80,700 | — | — |
| 2022-01-07 | $21.79 | $36.57 | 61,900 | — | — |
| 2022-01-06 | $21.68 | $36.39 | 81,300 | — | — |
| 2022-01-05 | $21.26 | $35.43 | 81,500 | — | — |
| 2022-01-04 | $21.33 | $35.55 | 101,200 | — | — |
| 2022-01-03 | $21.03 | $35.05 | 97,400 | — | — |